Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.23	12.23	12.13	12.18	2,645,078	-0.03(-0.28%)
Jun 29, 2004	12.30	12.39	12.21	12.21	3,487,416	-0.08(-0.65%)
Jun 28, 2004	12.35	12.40	12.20	12.29	2,580,594	-0.07(-0.55%)
Jun 25, 2004	12.21	12.43	12.17	12.36	4,346,265	+0.14(+1.16%)
Jun 24, 2004	12.19	12.27	12.12	12.22	3,577,444	+0.03(+0.22%)
Jun 23, 2004	12.14	12.21	12.05	12.19	4,555,291	+0.03(+0.26%)
Jun 22, 2004	12.23	12.25	12.12	12.16	5,784,532	-0.12(-0.95%)
Jun 21, 2004	12.34	12.40	12.28	12.28	3,373,401	-0.10(-0.83%)
Jun 18, 2004	12.50	12.56	12.35	12.38	3,221,382	-0.11(-0.90%)
Jun 17, 2004	12.54	12.60	12.38	12.49	5,514,136	-0.17(-1.34%)
Jun 16, 2004	12.74	12.75	12.58	12.66	2,722,334	-0.08(-0.62%)
Jun 15, 2004	12.72	12.75	12.68	12.74	3,760,927	+0.05(+0.40%)
Jun 14, 2004	12.79	12.79	12.64	12.69	2,802,705	-0.11(-0.89%)
Jun 10, 2004	12.95	12.98	12.74	12.81	3,893,632	-0.13(-1.01%)
Jun 09, 2004	13.09	13.25	12.92	12.94	3,153,160	-0.21(-1.56%)
Jun 08, 2004	12.92	13.14	12.90	13.14	2,786,506	+0.13(+0.96%)
Jun 07, 2004	12.86	13.02	12.84	13.02	2,177,182	+0.19(+1.49%)
Jun 04, 2004	12.93	12.96	12.73	12.82	2,669,065	-0.09(-0.68%)
Jun 03, 2004	13.12	13.12	12.91	12.91	2,641,963	-0.22(-1.71%)
Jun 02, 2004	12.96	13.16	12.95	13.14	4,281,158	+0.20(+1.55%)
Jun 01, 2004	12.74	12.94	12.68	12.94	2,642,274	+0.12(+0.91%)
May 28, 2004	12.91	12.91	12.81	12.82	2,107,091	-0.10(-0.79%)
May 27, 2004	12.84	12.95	12.84	12.92	2,403,654	+0.08(+0.64%)
May 26, 2004	12.78	12.86	12.74	12.84	4,064,654	+0.04(+0.33%)
May 25, 2004	12.63	12.82	12.48	12.80	3,806,408	+0.17(+1.36%)
May 24, 2004	12.72	12.75	12.61	12.63	4,478,659	-0.06(-0.48%)
May 21, 2004	12.71	12.73	12.61	12.69	3,135,715	+0.01(+0.06%)
May 20, 2004	12.72	12.79	12.63	12.68	3,835,690	-0.08(-0.64%)
May 19, 2004	12.78	13.00	12.75	12.76	3,482,120	+0.03(+0.20%)
May 18, 2004	12.67	12.79	12.66	12.74	2,692,117	+0.12(+0.92%)
May 17, 2004	12.69	12.73	12.56	12.62	5,749,331	-0.22(-1.75%)
May 14, 2004	12.83	12.94	12.72	12.85	2,903,324	+0.04(+0.31%)
May 13, 2004	12.82	12.86	12.72	12.81	4,576,475	-0.03(-0.21%)
May 12, 2004	12.77	12.86	12.63	12.83	4,026,649	-0.04(-0.34%)
May 11, 2004	12.67	12.93	12.67	12.88	3,278,078	+0.19(+1.49%)
May 10, 2004	12.96	12.98	12.60	12.69	6,202,586	-0.30(-2.30%)
May 07, 2004	13.12	13.19	12.96	12.98	2,666,884	-0.13(-1.03%)
May 06, 2004	13.23	13.35	13.01	13.12	4,032,568	-0.24(-1.77%)
May 05, 2004	13.27	13.37	13.23	13.36	3,989,268	+0.07(+0.52%)
May 04, 2004	13.07	13.40	13.07	13.29	6,603,506	+0.20(+1.52%)
May 03, 2004	12.76	13.12	12.71	13.09	5,603,541	+0.33(+2.55%)
Apr 30, 2004	12.91	12.94	12.68	12.76	3,494,269	-0.14(-1.11%)
Apr 29, 2004	12.84	12.99	12.76	12.90	3,764,042	+0.10(+0.75%)
Apr 28, 2004	12.68	12.96	12.65	12.81	4,178,358	+0.04(+0.28%)
Apr 27, 2004	12.58	12.85	12.58	12.77	6,112,246	+0.21(+1.65%)
Apr 26, 2004	12.75	12.78	12.47	12.57	4,619,775	-0.22(-1.76%)
Apr 23, 2004	12.97	12.97	12.76	12.79	2,904,570	-0.22(-1.65%)
Apr 22, 2004	12.89	13.08	12.80	13.01	3,421,998	+0.04(+0.33%)
Apr 21, 2004	12.93	13.08	12.86	12.96	2,321,413	+0.03(+0.25%)
Apr 20, 2004	13.15	13.16	12.92	12.93	1,622,061	-0.22(-1.66%)
Apr 19, 2004	13.13	13.20	12.98	13.15	1,771,900	+0.00(+0.00%)
Apr 16, 2004	12.92	13.16	12.85	13.15	4,058,736	+0.31(+2.39%)
Apr 15, 2004	12.86	12.89	12.71	12.84	2,628,256	+0.01(+0.10%)
Apr 14, 2004	12.72	12.90	12.72	12.83	2,741,025	-0.05(-0.40%)
Apr 13, 2004	13.03	13.11	12.83	12.88	2,590,563	-0.13(-1.01%)
Apr 12, 2004	13.00	13.16	12.99	13.01	1,465,992	-0.02(-0.14%)
Apr 08, 2004	13.12	13.16	12.99	13.03	1,847,598	+0.03(+0.25%)
Apr 07, 2004	13.06	13.07	12.90	13.00	2,030,458	-0.08(-0.64%)
Apr 06, 2004	13.13	13.15	13.00	13.08	2,841,021	-0.10(-0.77%)
Apr 05, 2004	13.24	13.24	13.04	13.18	2,905,505	-0.00(-0.02%)
Apr 02, 2004	13.00	13.35	12.96	13.19	5,146,548	+0.31(+2.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.